ＳＨＯＥＩの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,492 | 1,496 | 1,468 | 1,489 | -12 | -0.8% | 9,200 |
| 2014/04/04 | 1,480 | 1,502 | 1,480 | 1,501 | +12 | +0.8% | 12,400 |
| 2014/04/03 | 1,464 | 1,489 | 1,464 | 1,489 | +20 | +1.4% | 10,800 |
| 2014/04/02 | 1,482 | 1,490 | 1,450 | 1,469 | -8 | -0.5% | 20,300 |
| 2014/04/01 | 1,450 | 1,479 | 1,442 | 1,477 | +39 | +2.7% | 43,100 |
| 2014/03/31 | 1,419 | 1,442 | 1,412 | 1,438 | +28 | +2% | 9,300 |
| 2014/03/28 | 1,412 | 1,412 | 1,391 | 1,410 | -2 | -0.1% | 6,200 |
| 2014/03/27 | 1,418 | 1,418 | 1,380 | 1,412 | -7 | -0.5% | 4,600 |
| 2014/03/26 | 1,435 | 1,440 | 1,400 | 1,419 | -16 | -1.1% | 8,800 |
| 2014/03/25 | 1,404 | 1,439 | 1,404 | 1,435 | +16 | +1.1% | 10,700 |
| 2014/03/24 | 1,408 | 1,419 | 1,370 | 1,419 | +33 | +2.4% | 9,900 |
| 2014/03/20 | 1,399 | 1,408 | 1,361 | 1,386 | -26 | -1.8% | 13,400 |
| 2014/03/19 | 1,395 | 1,412 | 1,392 | 1,412 | +47 | +3.4% | 17,500 |
| 2014/03/18 | 1,338 | 1,371 | 1,323 | 1,365 | +26 | +1.9% | 18,800 |
| 2014/03/17 | 1,380 | 1,380 | 1,335 | 1,339 | -41 | -3% | 12,300 |
| 2014/03/14 | 1,389 | 1,389 | 1,370 | 1,380 | -10 | -0.7% | 18,500 |
| 2014/03/13 | 1,390 | 1,399 | 1,381 | 1,390 | -19 | -1.3% | 21,900 |
| 2014/03/12 | 1,398 | 1,419 | 1,396 | 1,409 | +7 | +0.5% | 30,800 |
| 2014/03/11 | 1,401 | 1,408 | 1,401 | 1,402 | -2 | -0.1% | 18,000 |
| 2014/03/10 | 1,398 | 1,410 | 1,387 | 1,404 | +25 | +1.8% | 18,500 |
| 2014/03/07 | 1,381 | 1,405 | 1,378 | 1,379 | +28 | +2.1% | 22,700 |
| 2014/03/06 | 1,360 | 1,360 | 1,345 | 1,351 | +21 | +1.6% | 25,200 |
| 2014/03/05 | 1,339 | 1,340 | 1,324 | 1,330 | +14 | +1.1% | 7,100 |
| 2014/03/04 | 1,330 | 1,333 | 1,305 | 1,316 | -24 | -1.8% | 7,000 |
| 2014/03/03 | 1,329 | 1,344 | 1,290 | 1,340 | +18 | +1.4% | 29,400 |
| 2014/02/28 | 1,316 | 1,328 | 1,316 | 1,322 | -6 | -0.5% | 5,000 |
| 2014/02/27 | 1,330 | 1,330 | 1,320 | 1,328 | -2 | -0.2% | 8,800 |
| 2014/02/26 | 1,339 | 1,377 | 1,327 | 1,330 | -16 | -1.2% | 13,900 |
| 2014/02/25 | 1,376 | 1,378 | 1,342 | 1,346 | -2 | -0.1% | 14,100 |
| 2014/02/24 | 1,370 | 1,370 | 1,345 | 1,348 | -26 | -1.9% | 13,600 |
| 2014/02/21 | 1,390 | 1,397 | 1,360 | 1,374 | +9 | +0.7% | 7,100 |
| 2014/02/20 | 1,396 | 1,399 | 1,350 | 1,365 | -27 | -1.9% | 25,600 |
| 2014/02/19 | 1,400 | 1,417 | 1,385 | 1,392 | -8 | -0.6% | 11,100 |
| 2014/02/18 | 1,398 | 1,404 | 1,385 | 1,400 | -5 | -0.4% | 14,000 |
| 2014/02/17 | 1,438 | 1,438 | 1,396 | 1,405 | -33 | -2.3% | 15,100 |
| 2014/02/14 | 1,478 | 1,494 | 1,426 | 1,438 | -58 | -3.9% | 24,500 |
| 2014/02/13 | 1,502 | 1,509 | 1,485 | 1,496 | -15 | -1% | 16,300 |
| 2014/02/12 | 1,480 | 1,516 | 1,480 | 1,511 | +31 | +2.1% | 30,800 |
| 2014/02/10 | 1,471 | 1,480 | 1,451 | 1,480 | +39 | +2.7% | 11,200 |
| 2014/02/07 | 1,450 | 1,450 | 1,433 | 1,441 | +10 | +0.7% | 8,300 |
| 2014/02/06 | 1,383 | 1,437 | 1,383 | 1,431 | +38 | +2.7% | 4,700 |
| 2014/02/05 | 1,344 | 1,430 | 1,330 | 1,393 | +60 | +4.5% | 30,400 |
| 2014/02/04 | 1,353 | 1,390 | 1,326 | 1,333 | -92 | -6.5% | 60,600 |
| 2014/02/03 | 1,400 | 1,480 | 1,375 | 1,425 | +8 | +0.6% | 35,900 |
| 2014/01/31 | 1,485 | 1,498 | 1,415 | 1,417 | -64 | -4.3% | 51,000 |
| 2014/01/30 | 1,451 | 1,509 | 1,442 | 1,481 | +15 | +1% | 71,500 |
| 2014/01/29 | 1,457 | 1,474 | 1,448 | 1,466 | +16 | +1.1% | 50,100 |
| 2014/01/28 | 1,438 | 1,479 | 1,433 | 1,450 | +11 | +0.8% | 35,400 |
| 2014/01/27 | 1,390 | 1,448 | 1,390 | 1,439 | -7 | -0.5% | 24,800 |
| 2014/01/24 | 1,454 | 1,468 | 1,424 | 1,446 | -33 | -2.2% | 46,400 |
2601～
2650
件表示中 / 4993件
類似銘柄と比較する
現在ご覧いただいている「ＳＨＯＥＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＨＯＥＩ | 241,200円 | -5.2% | -16.6% | 2.45% | 20.38倍 | 4.29倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| 菱鉛筆 | 248,100円 | +16.3% | -6.9% | 1.77% | 12.73倍 | 1.08倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| フジシール | 244,000円 | +3.2% | +5.9% | 2.46% | 12.51倍 | 0.92倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| 前田工繊 | 189,500円 | +7.5% | -0.3% | 1.16% | 16.75倍 | 2.07倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| ローランド | 397,000円 | -2.5% | -22.0% | 4.28% | 16.38倍 | 2.39倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
市場注目の銘柄
チャート関連のコラム
